Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 406.76 | 415.93 | 405.97 | 412.80 | 2,042,663 | +9.84(+2.44%) |
Mar 30, 2021 | 400.74 | 403.80 | 398.20 | 402.96 | 1,459,008 | -0.96(-0.24%) |
Mar 29, 2021 | 406.38 | 407.93 | 399.08 | 403.92 | 2,239,039 | -6.29(-1.53%) |
Mar 26, 2021 | 391.22 | 410.96 | 390.95 | 410.21 | 2,223,274 | +19.30(+4.94%) |
Mar 25, 2021 | 384.47 | 392.81 | 380.51 | 390.91 | 1,909,515 | +0.41(+0.11%) |
Mar 24, 2021 | 402.52 | 404.15 | 390.31 | 390.50 | 2,264,481 | -5.43(-1.37%) |
Mar 23, 2021 | 408.19 | 408.92 | 394.11 | 395.93 | 1,934,023 | -10.69(-2.63%) |
Mar 22, 2021 | 403.08 | 411.38 | 401.56 | 406.62 | 1,073,521 | +8.42(+2.12%) |
Mar 19, 2021 | 394.12 | 401.71 | 389.10 | 398.20 | 2,268,727 | +4.86(+1.24%) |
Mar 18, 2021 | 404.61 | 405.41 | 392.88 | 393.34 | 2,075,369 | -16.98(-4.14%) |
Mar 17, 2021 | 399.62 | 413.53 | 396.58 | 410.31 | 1,979,855 | +5.10(+1.26%) |
Mar 16, 2021 | 404.77 | 411.64 | 402.85 | 405.21 | 2,326,741 | +5.17(+1.29%) |
Mar 15, 2021 | 393.88 | 400.59 | 391.02 | 400.04 | 1,335,991 | +8.26(+2.11%) |
Mar 12, 2021 | 388.71 | 392.50 | 385.91 | 391.78 | 1,081,625 | -4.18(-1.06%) |
Mar 11, 2021 | 391.27 | 398.21 | 389.21 | 395.96 | 1,264,441 | +16.00(+4.21%) |
Mar 10, 2021 | 393.95 | 394.07 | 379.96 | 379.96 | 1,394,611 | -7.31(-1.89%) |
Mar 09, 2021 | 377.83 | 389.88 | 376.71 | 387.27 | 1,416,237 | +22.65(+6.21%) |
Mar 08, 2021 | 384.92 | 386.49 | 364.48 | 364.62 | 2,518,829 | -20.80(-5.40%) |
Mar 05, 2021 | 382.80 | 386.72 | 364.95 | 385.42 | 2,163,765 | +11.22(+3.00%) |
Mar 04, 2021 | 391.84 | 393.69 | 368.64 | 374.19 | 2,478,589 | -18.92(-4.81%) |
Mar 03, 2021 | 405.95 | 406.82 | 389.43 | 393.11 | 1,512,934 | -12.41(-3.06%) |
Mar 02, 2021 | 419.75 | 419.75 | 405.07 | 405.52 | 1,087,857 | -12.54(-3.00%) |
Mar 01, 2021 | 411.29 | 418.50 | 408.17 | 418.06 | 795,039 | +12.92(+3.19%) |
Feb 26, 2021 | 402.61 | 408.88 | 394.59 | 405.14 | 1,563,628 | +9.03(+2.28%) |
Feb 25, 2021 | 415.14 | 417.89 | 394.47 | 396.12 | 1,814,375 | -23.93(-5.70%) |
Feb 24, 2021 | 404.31 | 420.49 | 400.66 | 420.04 | 1,078,403 | +13.20(+3.24%) |
Feb 23, 2021 | 402.39 | 409.92 | 390.73 | 406.85 | 1,382,014 | -3.08(-0.75%) |
Feb 22, 2021 | 419.81 | 422.76 | 408.49 | 409.93 | 908,808 | -15.41(-3.62%) |
Feb 19, 2021 | 421.62 | 427.86 | 420.76 | 425.34 | 773,221 | +10.01(+2.41%) |
Feb 18, 2021 | 414.43 | 417.25 | 410.13 | 415.33 | 771,764 | -4.31(-1.03%) |
Feb 17, 2021 | 422.03 | 424.86 | 413.89 | 419.64 | 955,375 | -7.32(-1.71%) |
Feb 16, 2021 | 429.07 | 431.44 | 425.13 | 426.96 | 1,079,610 | +2.14(+0.50%) |
Feb 12, 2021 | 418.40 | 425.65 | 416.26 | 424.82 | 660,541 | +5.19(+1.24%) |
Feb 11, 2021 | 408.94 | 419.94 | 408.94 | 419.63 | 723,345 | +14.04(+3.46%) |
Feb 10, 2021 | 408.15 | 410.27 | 400.38 | 405.59 | 761,458 | +0.80(+0.20%) |
Feb 09, 2021 | 404.81 | 407.65 | 402.54 | 404.79 | 474,538 | -1.19(-0.29%) |
Feb 08, 2021 | 396.82 | 406.29 | 396.80 | 405.99 | 667,514 | +11.83(+3.00%) |
Feb 05, 2021 | 399.84 | 399.84 | 393.57 | 394.16 | 501,657 | -2.71(-0.68%) |
Feb 04, 2021 | 392.40 | 397.19 | 389.64 | 396.87 | 628,488 | +3.23(+0.82%) |
Feb 03, 2021 | 403.35 | 404.50 | 392.60 | 393.65 | 944,041 | -8.16(-2.03%) |
Feb 02, 2021 | 402.00 | 402.32 | 396.39 | 401.81 | 833,288 | +6.41(+1.62%) |
Feb 01, 2021 | 386.86 | 396.60 | 385.57 | 395.40 | 658,787 | +15.02(+3.95%) |
Jan 29, 2021 | 388.00 | 389.82 | 379.11 | 380.37 | 947,232 | -6.75(-1.74%) |
Jan 28, 2021 | 386.45 | 392.69 | 383.40 | 387.13 | 1,155,902 | +8.31(+2.19%) |
Jan 27, 2021 | 392.60 | 392.65 | 377.27 | 378.82 | 1,848,309 | -20.74(-5.19%) |
Jan 26, 2021 | 406.38 | 406.38 | 399.52 | 399.56 | 419,170 | -6.60(-1.62%) |
Jan 25, 2021 | 408.96 | 410.01 | 398.33 | 406.15 | 577,425 | +0.58(+0.14%) |
Jan 22, 2021 | 409.22 | 410.98 | 405.36 | 405.57 | 572,147 | -7.00(-1.70%) |
Jan 21, 2021 | 410.55 | 414.22 | 406.32 | 412.57 | 872,086 | +5.88(+1.45%) |
Jan 20, 2021 | 412.58 | 413.97 | 405.74 | 406.69 | 634,414 | -1.46(-0.36%) |
Jan 19, 2021 | 401.10 | 408.42 | 400.16 | 408.15 | 862,581 | +13.54(+3.43%) |
Jan 15, 2021 | 402.36 | 402.80 | 392.35 | 394.61 | 824,570 | -8.19(-2.03%) |
Jan 14, 2021 | 399.34 | 407.43 | 399.34 | 402.80 | 599,739 | +8.36(+2.12%) |
Jan 13, 2021 | 397.45 | 398.31 | 392.89 | 394.44 | 411,628 | +0.64(+0.16%) |
Jan 12, 2021 | 393.95 | 397.61 | 390.37 | 393.80 | 1,544,912 | +2.37(+0.61%) |
Jan 11, 2021 | 384.14 | 394.53 | 383.85 | 391.43 | 559,279 | +3.93(+1.01%) |
Jan 08, 2021 | 392.85 | 394.65 | 382.96 | 387.51 | 727,120 | +0.20(+0.05%) |
Jan 07, 2021 | 378.68 | 388.25 | 378.68 | 387.30 | 620,214 | +14.08(+3.77%) |
Jan 06, 2021 | 370.35 | 380.56 | 369.83 | 373.22 | 1,101,096 | -1.21(-0.32%) |
Jan 05, 2021 | 366.64 | 374.44 | 366.36 | 374.44 | 571,999 | +7.50(+2.04%) |